Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 106.27 | 106.27 | 101.50 | 104.96 | 2,480,319 | +2.47(+2.41%) |
Sep 25, 2024 | 102.38 | 103.02 | 101.11 | 102.49 | 1,047,614 | -0.48(-0.47%) |
Sep 24, 2024 | 103.71 | 105.00 | 102.70 | 102.97 | 1,138,831 | +0.79(+0.77%) |
Sep 23, 2024 | 102.87 | 102.87 | 101.16 | 102.18 | 786,738 | -0.08(-0.08%) |
Sep 20, 2024 | 101.91 | 102.81 | 100.54 | 102.26 | 2,669,803 | -0.91(-0.88%) |
Sep 19, 2024 | 102.69 | 104.35 | 101.55 | 103.17 | 1,567,585 | +3.37(+3.38%) |
Sep 18, 2024 | 100.50 | 101.74 | 99.40 | 99.80 | 1,752,472 | -0.20(-0.20%) |
Sep 17, 2024 | 102.07 | 102.30 | 99.30 | 100.00 | 1,507,247 | -0.46(-0.46%) |
Sep 16, 2024 | 104.70 | 105.00 | 98.72 | 100.46 | 2,771,789 | -7.19(-6.68%) |
Sep 13, 2024 | 106.59 | 108.44 | 106.15 | 107.65 | 911,884 | +2.04(+1.93%) |
Sep 12, 2024 | 106.41 | 106.41 | 104.08 | 105.61 | 833,842 | -1.56(-1.46%) |
Sep 11, 2024 | 104.85 | 107.37 | 102.43 | 107.17 | 1,518,809 | +2.63(+2.52%) |
Sep 10, 2024 | 104.80 | 104.80 | 102.43 | 104.54 | 1,051,433 | -0.73(-0.69%) |
Sep 09, 2024 | 105.77 | 107.16 | 104.59 | 105.27 | 1,158,091 | +0.92(+0.88%) |
Sep 06, 2024 | 107.67 | 108.20 | 103.47 | 104.35 | 1,745,873 | -3.73(-3.45%) |
Sep 05, 2024 | 107.58 | 109.78 | 106.99 | 108.08 | 921,392 | -0.77(-0.71%) |
Sep 04, 2024 | 107.64 | 110.72 | 107.10 | 108.85 | 955,621 | +0.74(+0.68%) |
Sep 03, 2024 | 113.84 | 113.88 | 107.32 | 108.11 | 1,824,785 | -7.78(-6.71%) |
Aug 30, 2024 | 116.27 | 116.77 | 114.03 | 115.89 | 1,760,272 | +2.02(+1.77%) |
Aug 29, 2024 | 112.64 | 117.90 | 112.64 | 113.87 | 1,451,647 | +1.61(+1.43%) |
Aug 28, 2024 | 113.02 | 113.92 | 110.72 | 112.26 | 818,172 | -1.41(-1.24%) |
Aug 27, 2024 | 112.02 | 114.33 | 111.36 | 113.67 | 881,121 | +1.28(+1.14%) |
Aug 26, 2024 | 115.20 | 115.25 | 111.59 | 112.39 | 1,012,181 | -3.13(-2.71%) |
Aug 23, 2024 | 112.08 | 115.95 | 111.31 | 115.52 | 1,271,115 | +5.09(+4.61%) |
Aug 22, 2024 | 113.21 | 113.56 | 109.47 | 110.43 | 985,804 | -2.49(-2.21%) |
Aug 21, 2024 | 111.80 | 113.49 | 111.59 | 112.92 | 698,019 | +1.69(+1.52%) |
Aug 20, 2024 | 112.51 | 113.00 | 110.69 | 111.23 | 911,160 | -1.11(-0.99%) |
Aug 19, 2024 | 110.66 | 112.43 | 109.69 | 112.34 | 1,217,454 | +1.16(+1.04%) |
Aug 16, 2024 | 111.00 | 112.52 | 110.70 | 111.18 | 921,645 | -1.20(-1.07%) |
Aug 15, 2024 | 109.73 | 113.00 | 109.64 | 112.38 | 1,651,579 | +3.86(+3.56%) |
Aug 14, 2024 | 111.08 | 111.55 | 108.10 | 108.52 | 988,032 | -2.49(-2.24%) |
Aug 13, 2024 | 108.09 | 111.10 | 107.53 | 111.01 | 1,300,537 | +3.73(+3.48%) |
Aug 12, 2024 | 106.72 | 109.02 | 106.22 | 107.28 | 963,689 | +1.08(+1.02%) |
Aug 09, 2024 | 104.94 | 107.36 | 104.89 | 106.20 | 854,451 | -0.88(-0.82%) |
Aug 08, 2024 | 103.77 | 107.88 | 101.64 | 107.08 | 1,653,336 | +6.48(+6.44%) |
Aug 07, 2024 | 105.99 | 106.83 | 100.03 | 100.60 | 1,310,527 | -2.42(-2.35%) |
Aug 06, 2024 | 104.94 | 106.47 | 102.92 | 103.02 | 1,299,620 | -1.59(-1.52%) |
Aug 05, 2024 | 103.58 | 106.91 | 102.13 | 104.61 | 1,885,099 | -3.32(-3.08%) |
Aug 02, 2024 | 108.55 | 110.54 | 107.26 | 107.93 | 2,386,907 | -2.72(-2.46%) |
Aug 01, 2024 | 118.04 | 119.08 | 109.21 | 110.65 | 2,676,919 | -9.15(-7.64%) |
Jul 31, 2024 | 121.50 | 121.94 | 111.79 | 119.80 | 3,835,207 | +0.34(+0.28%) |
Jul 30, 2024 | 122.66 | 123.41 | 118.64 | 119.46 | 2,788,729 | -3.01(-2.46%) |
Jul 29, 2024 | 122.62 | 124.87 | 122.31 | 122.47 | 1,185,389 | +0.46(+0.38%) |
Jul 26, 2024 | 121.62 | 123.66 | 120.38 | 122.01 | 1,099,467 | +3.34(+2.81%) |
Jul 25, 2024 | 119.71 | 122.79 | 118.21 | 118.67 | 1,704,878 | -1.37(-1.14%) |
Jul 24, 2024 | 124.26 | 125.24 | 119.84 | 120.04 | 1,682,578 | -5.10(-4.08%) |
Jul 23, 2024 | 124.31 | 125.30 | 123.98 | 125.14 | 865,742 | -0.35(-0.28%) |
Jul 22, 2024 | 124.88 | 125.88 | 122.76 | 125.49 | 1,145,831 | +3.69(+3.03%) |
Jul 19, 2024 | 124.36 | 124.39 | 121.12 | 121.80 | 1,178,200 | -2.79(-2.24%) |
Jul 18, 2024 | 125.53 | 127.19 | 123.19 | 124.59 | 1,047,004 | +1.00(+0.81%) |
Jul 17, 2024 | 126.00 | 128.97 | 123.43 | 123.59 | 2,167,643 | -5.62(-4.35%) |
Jul 16, 2024 | 126.83 | 130.99 | 126.51 | 129.21 | 1,393,985 | +2.89(+2.29%) |
Jul 15, 2024 | 123.98 | 127.50 | 123.67 | 126.32 | 1,285,786 | +3.52(+2.87%) |
Jul 12, 2024 | 122.82 | 125.30 | 122.08 | 122.80 | 1,159,608 | +0.29(+0.24%) |
Jul 11, 2024 | 125.72 | 125.74 | 122.34 | 122.51 | 1,064,667 | -2.44(-1.95%) |
Jul 10, 2024 | 120.69 | 125.21 | 120.30 | 124.95 | 1,235,556 | +5.26(+4.39%) |
Jul 09, 2024 | 120.55 | 120.78 | 118.02 | 119.69 | 915,841 | -1.13(-0.94%) |
Jul 08, 2024 | 118.75 | 121.88 | 118.75 | 120.82 | 942,377 | +2.07(+1.74%) |
Jul 05, 2024 | 118.13 | 119.33 | 116.14 | 118.75 | 907,005 | +1.62(+1.38%) |
Jul 03, 2024 | 119.13 | 119.45 | 116.55 | 117.13 | 1,129,398 | -1.77(-1.49%) |
Jul 02, 2024 | 117.67 | 119.48 | 117.00 | 118.90 | 1,070,004 | +1.09(+0.93%) |